Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Ajax Corp (NY: AJX )

3.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 5.593 5.692 5.566 5.597 48,913 -0.04(-0.64%)
Sep 29, 2015 5.692 5.692 5.597 5.634 62,253 -0.02(-0.40%)
Sep 28, 2015 5.801 5.846 5.570 5.656 119,449 -0.17(-2.87%)
Sep 25, 2015 5.900 5.928 5.815 5.824 25,200 -0.06(-1.00%)
Sep 24, 2015 5.919 5.932 5.756 5.882 144,024 -0.03(-0.54%)
Sep 23, 2015 5.896 5.941 5.896 5.914 68,584 +0.01(+0.15%)
Sep 22, 2015 5.882 5.923 5.855 5.905 72,573 -0.03(-0.53%)
Sep 21, 2015 5.959 5.964 5.905 5.937 131,293 +0.05(+0.92%)
Sep 18, 2015 6.195 6.358 5.860 5.882 687,093 -0.36(-5.73%)
Sep 17, 2015 6.109 6.398 6.100 6.240 75,926 +0.19(+3.14%)
Sep 16, 2015 6.054 6.100 5.928 6.050 63,280 +0.06(+0.98%)
Sep 15, 2015 5.950 5.996 5.946 5.991 70,670 +0.05(+0.76%)
Sep 14, 2015 5.977 5.996 5.919 5.946 78,427 -0.05(-0.76%)
Sep 11, 2015 5.928 6.027 5.905 5.991 183,707 +0.05(+0.84%)
Sep 10, 2015 5.928 6.023 5.923 5.941 232,519 +0.00(+0.08%)
Sep 09, 2015 5.986 6.018 5.860 5.937 277,956 -0.01(-0.15%)
Sep 08, 2015 5.882 5.977 5.882 5.946 75,026 +0.12(+2.02%)
Sep 04, 2015 5.833 5.828 5.828 5.828 39,337 -0.04(-0.62%)
Sep 03, 2015 5.864 5.891 5.808 5.864 57,890 -0.01(-0.15%)
Sep 02, 2015 5.842 5.914 5.837 5.873 30,217 +0.06(+1.09%)
Sep 01, 2015 5.679 5.846 5.679 5.810 72,379 +0.01(+0.23%)
Aug 31, 2015 5.896 5.896 5.742 5.796 86,191 -0.12(-1.99%)
Aug 28, 2015 5.896 5.968 5.896 5.914 50,957 +0.03(+0.54%)
Aug 27, 2015 5.910 5.973 5.860 5.882 111,440 -0.02(-0.31%)
Aug 26, 2015 5.986 5.986 5.860 5.900 86,047 -0.01(-0.23%)
Aug 25, 2015 5.973 5.973 5.905 5.914 43,242 +0.07(+1.24%)
Aug 24, 2015 5.955 5.977 5.828 5.842 42,385 -0.14(-2.34%)
Aug 21, 2015 5.955 6.158 5.955 5.982 50,188 -0.04(-0.60%)
Aug 20, 2015 6.027 6.041 5.977 6.018 98,218 -0.01(-0.22%)
Aug 19, 2015 6.036 6.109 6.014 6.032 62,834 -0.00(-0.08%)
Aug 18, 2015 6.091 6.109 6.018 6.036 49,682 -0.07(-1.19%)
Aug 17, 2015 6.063 6.122 6.054 6.109 71,890 +0.03(+0.45%)
Aug 14, 2015 5.996 6.113 5.996 6.081 203,338 +0.08(+1.36%)
Aug 13, 2015 6.109 6.131 5.996 6.000 132,769 -0.13(-2.07%)
Aug 12, 2015 6.127 6.199 6.086 6.127 64,734 -0.03(-0.51%)
Aug 11, 2015 6.127 6.190 6.074 6.158 62,980 +0.03(+0.44%)
Aug 10, 2015 6.181 6.234 6.114 6.132 249,666 -0.05(-0.79%)
Aug 07, 2015 6.145 6.234 6.145 6.181 156,768 +0.03(+0.43%)
Aug 06, 2015 6.118 6.203 6.105 6.154 49,194 +0.01(+0.22%)
Aug 05, 2015 6.261 6.261 6.136 6.141 481,158 -0.08(-1.36%)
Aug 04, 2015 6.203 6.252 6.190 6.225 30,332 +0.03(+0.50%)
Aug 03, 2015 6.225 6.243 6.145 6.194 30,144 -0.06(-0.93%)
Jul 31, 2015 6.234 6.252 6.198 6.252 28,219 +0.06(+0.93%)
Jul 30, 2015 6.198 6.216 6.150 6.194 8,430 -0.04(-0.57%)
Jul 29, 2015 6.172 6.252 6.172 6.230 10,718 +0.04(+0.72%)
Jul 28, 2015 6.212 6.234 6.167 6.185 23,036 -0.01(-0.22%)
Jul 27, 2015 6.163 6.198 6.145 6.198 11,012 +0.04(+0.65%)
Jul 24, 2015 6.212 6.225 6.123 6.158 84,997 -0.07(-1.07%)
Jul 23, 2015 6.230 6.234 6.190 6.225 9,611 -0.00(-0.07%)
Jul 22, 2015 6.319 6.319 6.225 6.230 19,160 -0.08(-1.20%)
Jul 21, 2015 6.234 6.377 6.234 6.305 10,680 +0.07(+1.14%)
Jul 20, 2015 6.279 6.279 6.221 6.234 18,176 -0.06(-0.99%)
Jul 17, 2015 6.341 6.345 6.288 6.296 16,993 -0.07(-1.05%)
Jul 16, 2015 6.230 6.377 6.212 6.363 26,726 +0.16(+2.58%)
Jul 15, 2015 6.198 6.207 6.190 6.203 55,913 +0.00(+0.07%)
Jul 14, 2015 6.214 6.214 6.190 6.198 22,984 -0.01(-0.22%)
Jul 13, 2015 6.234 6.234 6.207 6.212 8,100 -0.01(-0.21%)
Jul 10, 2015 6.194 6.225 6.176 6.225 23,966 +0.08(+1.30%)
Jul 09, 2015 6.296 6.296 6.145 6.145 51,455 -0.08(-1.29%)
Jul 08, 2015 6.207 6.305 6.207 6.225 8,264 -0.01(-0.14%)
Jul 07, 2015 6.310 6.319 6.216 6.234 55,336 -0.06(-0.92%)
Jul 06, 2015 6.314 6.319 6.288 6.292 20,193 -0.03(-0.49%)
Jul 02, 2015 6.305 6.323 6.323 6.323 30,541 +0.00(+0.07%)
Jul 01, 2015 6.345 6.345 6.234 6.319 37,599 +0.00(+0.07%)
Jun 30, 2015 6.167 6.319 6.167 6.314 31,951 +0.13(+2.16%)
Jun 29, 2015 6.239 6.319 6.163 6.181 18,212 -0.14(-2.25%)
Jun 26, 2015 6.212 6.430 6.150 6.323 441,503 +0.11(+1.79%)
Jun 25, 2015 6.212 6.230 6.194 6.212 11,608 +0.01(+0.14%)
Jun 24, 2015 6.216 6.252 6.185 6.203 31,098 -0.03(-0.50%)
Jun 23, 2015 6.386 6.430 6.163 6.234 157,990 -0.17(-2.64%)
Jun 22, 2015 6.328 6.426 6.310 6.403 56,306 +0.01(+0.14%)
Jun 19, 2015 6.430 6.452 6.261 6.394 481,794 +0.00(+0.07%)
Jun 18, 2015 6.350 6.448 6.341 6.390 57,642 +0.07(+1.13%)
Jun 17, 2015 6.354 6.408 6.279 6.319 45,349 -0.06(-0.91%)
Jun 16, 2015 6.319 6.394 6.261 6.377 38,576 +0.14(+2.29%)
Jun 15, 2015 6.305 6.310 6.216 6.234 74,054 -0.08(-1.20%)
Jun 12, 2015 6.292 6.394 6.279 6.310 82,500 +0.01(+0.21%)
Jun 11, 2015 6.310 6.390 6.234 6.296 103,412 -0.01(-0.21%)
Jun 10, 2015 6.390 6.394 6.256 6.310 110,693 -0.07(-1.05%)
Jun 09, 2015 6.403 6.408 6.270 6.377 100,872 +0.02(+0.28%)
Jun 08, 2015 6.292 6.390 6.270 6.359 102,900 +0.10(+1.64%)
Jun 05, 2015 6.256 6.292 6.198 6.256 28,361 -0.05(-0.78%)
Jun 04, 2015 6.323 6.354 6.194 6.305 86,513 -0.02(-0.35%)
Jun 03, 2015 6.132 6.417 6.092 6.328 196,146 +0.20(+3.20%)
Jun 02, 2015 6.083 6.176 6.038 6.132 34,666 +0.07(+1.10%)
Jun 01, 2015 6.043 6.083 5.971 6.065 67,687 +0.00(+0.07%)
May 29, 2015 5.940 6.065 5.922 6.060 59,744 +0.10(+1.64%)
May 28, 2015 5.824 5.985 5.824 5.962 17,855 +0.14(+2.37%)
May 27, 2015 5.775 5.833 5.775 5.824 196,899 +0.05(+0.93%)
May 26, 2015 5.789 5.829 5.767 5.771 218,882 -0.02(-0.31%)
May 22, 2015 5.816 5.789 5.789 5.789 286,552 -0.04(-0.69%)
May 21, 2015 5.753 5.838 5.735 5.829 897,798 +0.09(+1.63%)
May 20, 2015 5.753 5.851 5.722 5.735 810,011 -0.03(-0.54%)
May 19, 2015 5.807 5.829 5.767 5.767 44,330 -0.02(-0.31%)
May 18, 2015 5.856 5.856 5.758 5.784 35,920 -0.08(-1.44%)
May 15, 2015 5.842 5.900 5.735 5.869 134,576 +0.04(+0.76%)
May 14, 2015 5.704 5.920 5.704 5.824 113,711 +0.15(+2.59%)
May 13, 2015 5.927 5.927 5.615 5.678 734,128 -0.29(-4.92%)
May 12, 2015 6.109 6.127 5.905 5.971 954,192 -0.16(-2.54%)
May 11, 2015 6.123 6.185 6.123 6.127 114,969 -0.01(-0.22%)
May 08, 2015 6.163 6.185 6.047 6.141 311,407 +0.04(+0.73%)
May 07, 2015 6.101 6.181 6.065 6.096 54,813 -0.03(-0.51%)
May 06, 2015 6.265 6.270 6.011 6.127 883,975 -0.11(-1.71%)
May 05, 2015 6.270 6.283 6.212 6.234 73,243 -0.04(-0.57%)
May 04, 2015 6.363 6.372 6.252 6.270 30,507 -0.12(-1.88%)
May 01, 2015 6.341 6.399 6.332 6.390 47,984 +0.08(+1.20%)
Apr 30, 2015 6.301 6.359 6.270 6.314 71,563 -0.00(-0.07%)
Apr 29, 2015 6.350 6.403 6.319 6.319 37,444 -0.05(-0.77%)
Apr 28, 2015 6.341 6.403 6.341 6.368 24,931 +0.02(+0.28%)
Apr 27, 2015 6.368 6.368 6.305 6.350 33,793 -0.01(-0.14%)
Apr 24, 2015 6.345 6.359 6.341 6.359 65,015 +0.00(+0.00%)
Apr 23, 2015 6.426 6.443 6.328 6.359 63,632 -0.04(-0.56%)
Apr 22, 2015 6.363 6.394 6.279 6.394 131,751 -0.01(-0.14%)
Apr 21, 2015 6.466 6.510 6.372 6.403 33,950 -0.08(-1.24%)
Apr 20, 2015 6.430 6.501 6.350 6.483 98,930 +0.05(+0.76%)
Apr 17, 2015 6.524 6.524 6.316 6.434 122,829 -0.12(-1.83%)
Apr 16, 2015 6.546 6.564 6.532 6.555 7,345 -0.02(-0.34%)
Apr 15, 2015 6.426 6.653 6.426 6.577 18,363 +0.11(+1.72%)
Apr 14, 2015 6.559 6.568 6.408 6.466 48,415 -0.08(-1.22%)
Apr 13, 2015 6.515 6.630 6.510 6.546 89,296 -0.00(-0.07%)
Apr 10, 2015 6.555 6.586 6.546 6.550 7,940 +0.00(+0.00%)
Apr 09, 2015 6.345 6.595 6.345 6.550 61,375 +0.13(+2.08%)
Apr 08, 2015 6.532 6.590 6.363 6.417 40,045 -0.07(-1.10%)
Apr 07, 2015 6.617 6.670 6.488 6.488 41,431 -0.12(-1.75%)
Apr 06, 2015 6.613 6.635 6.528 6.604 57,294 +0.01(+0.14%)
Apr 02, 2015 6.492 6.595 6.595 6.595 69,841 +0.17(+2.70%)
Apr 01, 2015 6.559 6.604 6.372 6.421 103,093 -0.05(-0.76%)
Mar 31, 2015 6.532 6.675 6.350 6.470 886,439 -0.06(-0.89%)
Mar 30, 2015 6.390 6.532 6.390 6.528 56,203 +0.16(+2.59%)
Mar 27, 2015 6.524 6.532 6.345 6.363 30,790 -0.15(-2.26%)
Mar 26, 2015 6.501 6.510 6.412 6.510 98,436 +0.01(+0.14%)
Mar 25, 2015 6.492 6.501 6.417 6.501 89,709 +0.01(+0.14%)
Mar 24, 2015 6.452 6.501 6.439 6.492 78,280 +0.07(+1.04%)
Mar 23, 2015 6.341 6.457 6.341 6.426 73,784 +0.08(+1.26%)
Mar 20, 2015 6.417 6.546 6.345 6.345 265,896 -0.07(-1.11%)
Mar 19, 2015 6.279 6.479 6.252 6.417 51,462 +0.18(+2.85%)
Mar 18, 2015 6.279 6.296 6.234 6.239 335,632 -0.05(-0.78%)
Mar 17, 2015 6.323 6.323 6.279 6.288 16,889 -0.05(-0.77%)
Mar 16, 2015 6.354 6.359 6.301 6.337 116,846 +0.02(+0.35%)
Mar 13, 2015 6.368 6.368 6.288 6.314 54,510 -0.04(-0.63%)
Mar 12, 2015 6.350 6.386 6.323 6.354 111,411 -0.03(-0.42%)
Mar 11, 2015 6.426 6.499 6.350 6.381 93,293 -0.06(-0.90%)
Mar 10, 2015 6.368 6.497 6.368 6.439 118,009 -0.04(-0.62%)
Mar 09, 2015 6.457 6.501 6.457 6.479 63,385 +0.00(+0.07%)
Mar 06, 2015 6.483 6.501 6.475 6.475 56,827 -0.00(-0.07%)
Mar 05, 2015 6.412 6.524 6.412 6.479 83,369 +0.05(+0.76%)
Mar 04, 2015 6.301 6.457 6.301 6.430 233,695 +0.13(+2.05%)
Mar 03, 2015 6.283 6.301 6.279 6.301 154,803 +0.01(+0.14%)
Mar 02, 2015 6.279 6.305 6.279 6.292 43,856 +0.01(+0.21%)
Feb 27, 2015 6.270 6.319 6.270 6.279 36,018 -0.00(-0.07%)
Feb 26, 2015 6.274 6.292 6.274 6.283 4,751 +0.00(+0.00%)
Feb 25, 2015 6.296 6.301 6.283 6.283 68,083 +0.01(+0.21%)
Feb 24, 2015 6.301 6.301 6.270 6.270 78,233 -0.00(-0.07%)
Feb 23, 2015 6.301 6.301 6.274 6.274 97,403 +0.02(+0.28%)
Feb 20, 2015 6.288 6.301 6.256 6.256 74,838 -0.03(-0.50%)
Feb 19, 2015 6.239 6.301 6.239 6.288 58,561 +0.05(+0.86%)
Feb 18, 2015 6.270 6.279 6.234 6.234 78,698 +0.00(+0.00%)
Feb 17, 2015 6.239 6.274 6.225 6.234 440,594 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.